FinancialContent is the trusted provider of stock market information to the media industry.
Daimler Ag (OP: DDAIF)
57.11 USD  +1.11 (+1.98%)
Official Closing Price  /  Updated: 3:58 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 71.10 71.38 70.72 71.37 25,019 +0.08(+0.11%)
Oct 28, 2016 70.92 71.48 70.82 71.29 21,822 +0.14(+0.20%)
Oct 27, 2016 71.37 71.60 71.00 71.15 25,905 +0.19(+0.27%)
Oct 26, 2016 70.65 71.36 70.65 70.96 29,889 +0.32(+0.45%)
Oct 25, 2016 70.82 70.83 70.39 70.64 20,832 -0.20(-0.28%)
Oct 24, 2016 71.00 71.02 70.51 70.84 26,149 +0.56(+0.80%)
Oct 21, 2016 70.51 70.52 70.00 70.28 29,377 -2.11(-2.91%)
Oct 20, 2016 72.14 72.66 71.93 72.39 22,034 +0.88(+1.23%)
Oct 19, 2016 71.65 71.79 71.35 71.51 25,967 +0.71(+1.00%)
Oct 18, 2016 71.06 71.06 70.62 70.80 21,132 +0.47(+0.67%)
Oct 17, 2016 70.36 70.50 70.00 70.33 26,877 -0.03(-0.04%)
Oct 14, 2016 71.12 71.15 70.30 70.36 22,882 +0.29(+0.41%)
Oct 13, 2016 69.63 70.32 69.16 70.07 20,136 -0.90(-1.27%)
Oct 12, 2016 70.54 70.97 70.40 70.97 13,521 -0.12(-0.17%)
Oct 11, 2016 72.06 72.13 70.79 71.09 45,331 -0.94(-1.30%)
Oct 10, 2016 72.27 72.50 71.91 72.03 37,763 +0.33(+0.45%)
Oct 07, 2016 71.48 71.70 70.95 71.70 16,218 -0.30(-0.41%)
Oct 06, 2016 72.12 72.38 71.87 72.00 22,643 -0.40(-0.56%)
Oct 05, 2016 72.72 72.80 72.34 72.40 31,770 +1.00(+1.40%)
Oct 04, 2016 71.70 72.05 71.17 71.40 57,674 +1.75(+2.51%)
Oct 03, 2016 70.88 70.88 69.21 69.65 23,943 -0.98(-1.39%)
Sep 30, 2016 69.52 70.81 69.52 70.63 24,649 +1.89(+2.75%)
Sep 29, 2016 70.25 70.29 68.37 68.74 41,754 -1.36(-1.94%)
Sep 28, 2016 70.28 70.28 69.48 70.10 18,630 +0.75(+1.08%)
Sep 27, 2016 68.29 69.35 68.18 69.35 24,869 -0.44(-0.63%)
Sep 26, 2016 70.00 70.06 69.47 69.79 20,921 -1.51(-2.12%)
Sep 23, 2016 71.04 71.50 70.98 71.30 27,051 +0.20(+0.28%)
Sep 22, 2016 71.62 71.85 70.83 71.10 36,083 +1.30(+1.86%)
Sep 21, 2016 68.66 69.80 68.38 69.80 16,778 +1.52(+2.23%)
Sep 20, 2016 68.50 68.68 68.17 68.28 13,157 +0.13(+0.19%)
Sep 19, 2016 68.57 68.89 67.87 68.15 56,067 +0.50(+0.74%)
Sep 16, 2016 68.00 68.28 67.16 67.65 45,765 -2.08(-2.98%)
Sep 15, 2016 68.42 69.81 68.35 69.73 17,275 +0.78(+1.13%)
Sep 14, 2016 68.89 69.44 68.75 68.95 19,604 -0.75(-1.08%)
Sep 13, 2016 70.09 70.34 69.35 69.70 18,391 -1.30(-1.83%)
Sep 12, 2016 69.73 71.00 69.47 71.00 60,274 +0.64(+0.91%)
Sep 09, 2016 71.27 71.55 70.36 70.36 25,788 -1.30(-1.81%)
Sep 08, 2016 71.35 72.01 71.30 71.66 30,545 -0.35(-0.49%)
Sep 07, 2016 71.92 72.46 71.83 72.01 42,154 +1.01(+1.42%)
Sep 06, 2016 71.07 71.39 70.81 71.00 31,545 +0.84(+1.20%)
Sep 02, 2016 70.16 70.16 70.16 0 +0.65(+0.94%)
Sep 01, 2016 69.76 69.92 68.70 69.51 25,558 +0.37(+0.54%)
Aug 31, 2016 69.48 69.65 68.88 69.14 26,802 -0.08(-0.12%)
Aug 30, 2016 69.24 69.69 69.13 69.22 22,937 +0.48(+0.70%)
Aug 29, 2016 68.08 68.76 67.99 68.74 42,291 +0.08(+0.12%)
Aug 26, 2016 69.70 70.16 68.22 68.66 48,829 -0.01(-0.01%)
Aug 25, 2016 68.54 69.15 68.54 68.67 19,397 -0.97(-1.39%)
Aug 24, 2016 69.97 70.35 69.64 69.64 18,164 -0.36(-0.52%)
Aug 23, 2016 70.24 70.43 69.83 70.00 17,159 +0.35(+0.51%)
Aug 22, 2016 69.05 69.75 68.95 69.65 25,729 +0.09(+0.13%)
Aug 19, 2016 69.60 69.65 69.05 69.56 20,457 -0.76(-1.08%)
Aug 18, 2016 70.04 70.33 69.97 70.32 26,365 +0.15(+0.21%)
Aug 17, 2016 69.82 70.32 69.33 70.17 26,074 -0.14(-0.20%)
Aug 16, 2016 70.40 70.76 70.20 70.31 21,672 -0.58(-0.82%)
Aug 15, 2016 70.88 71.16 70.67 70.89 22,065 +0.96(+1.37%)
Aug 12, 2016 70.22 70.41 69.93 69.93 18,705 -0.17(-0.24%)
Aug 11, 2016 70.15 70.46 69.95 70.10 22,844 +0.03(+0.05%)
Aug 10, 2016 70.21 70.29 69.81 70.07 28,560 +0.60(+0.86%)
Aug 09, 2016 68.38 69.93 68.38 69.47 51,208 +1.69(+2.49%)
Aug 08, 2016 67.70 68.00 67.48 67.78 27,535 +0.03(+0.04%)
Aug 05, 2016 67.21 67.82 67.18 67.75 29,266 +1.78(+2.70%)
Aug 04, 2016 66.32 66.32 65.64 65.97 19,366 -0.33(-0.50%)
Aug 03, 2016 65.89 66.40 65.73 66.30 11,801 +0.25(+0.38%)
Aug 02, 2016 67.06 67.10 65.75 66.05 35,261 -1.50(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More